Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.00 | 17.13 | 16.35 | 16.37 | 8,392,528 | -0.76(-4.41%) |
Jan 30, 2024 | 17.11 | 17.26 | 16.82 | 17.12 | 5,259,930 | -0.31(-1.77%) |
Jan 29, 2024 | 17.28 | 17.44 | 16.85 | 17.43 | 5,195,630 | +0.18(+1.04%) |
Jan 26, 2024 | 17.31 | 17.38 | 16.71 | 17.25 | 9,642,793 | +0.30(+1.76%) |
Jan 25, 2024 | 16.34 | 17.00 | 16.23 | 16.95 | 8,403,026 | +0.24(+1.43%) |
Jan 24, 2024 | 16.85 | 16.98 | 16.62 | 16.72 | 6,484,613 | +0.09(+0.54%) |
Jan 23, 2024 | 16.89 | 17.06 | 16.29 | 16.63 | 5,556,397 | +0.23(+1.39%) |
Jan 22, 2024 | 15.63 | 16.41 | 15.56 | 16.40 | 7,290,504 | +0.78(+4.97%) |
Jan 19, 2024 | 15.26 | 15.76 | 15.02 | 15.62 | 5,831,258 | +0.39(+2.55%) |
Jan 18, 2024 | 15.13 | 15.26 | 14.85 | 15.23 | 5,415,923 | +0.07(+0.46%) |
Jan 17, 2024 | 14.92 | 15.27 | 14.81 | 15.16 | 9,036,459 | -0.18(-1.17%) |
Jan 16, 2024 | 15.86 | 15.91 | 15.18 | 15.34 | 8,698,887 | -0.78(-4.81%) |
Jan 12, 2024 | 16.95 | 17.03 | 15.96 | 16.12 | 7,238,897 | -0.75(-4.42%) |
Jan 11, 2024 | 17.05 | 17.09 | 16.39 | 16.87 | 5,589,210 | -0.34(-1.97%) |
Jan 10, 2024 | 17.06 | 17.24 | 16.49 | 17.20 | 6,150,361 | +0.14(+0.82%) |
Jan 09, 2024 | 17.05 | 17.30 | 16.88 | 17.06 | 6,187,451 | -0.17(-0.98%) |
Jan 08, 2024 | 16.80 | 17.40 | 16.63 | 17.23 | 4,793,362 | +0.43(+2.54%) |
Jan 05, 2024 | 16.68 | 17.15 | 16.62 | 16.81 | 5,292,072 | -0.04(-0.24%) |
Jan 04, 2024 | 17.30 | 17.32 | 16.65 | 16.85 | 7,807,783 | -0.57(-3.26%) |
Jan 03, 2024 | 18.19 | 18.26 | 17.35 | 17.41 | 7,628,615 | -1.13(-6.11%) |
Jan 02, 2024 | 18.49 | 18.96 | 18.28 | 18.55 | 5,563,520 | -0.15(-0.80%) |
Dec 29, 2023 | 18.90 | 19.12 | 18.53 | 18.69 | 5,571,142 | -0.26(-1.36%) |
Dec 28, 2023 | 18.68 | 18.97 | 18.64 | 18.95 | 3,022,706 | +0.22(+1.17%) |
Dec 27, 2023 | 18.78 | 19.02 | 18.48 | 18.73 | 3,931,938 | +0.12(+0.64%) |
Dec 26, 2023 | 18.55 | 18.76 | 18.26 | 18.62 | 4,171,951 | +0.13(+0.70%) |
Dec 22, 2023 | 18.49 | 18.81 | 17.92 | 18.49 | 7,048,539 | -0.62(-3.23%) |
Dec 21, 2023 | 18.10 | 19.12 | 18.09 | 19.10 | 8,257,657 | +1.26(+7.08%) |
Dec 20, 2023 | 18.32 | 18.59 | 17.79 | 17.84 | 6,751,557 | -0.80(-4.27%) |
Dec 19, 2023 | 18.52 | 19.06 | 18.46 | 18.64 | 8,385,917 | +0.38(+2.07%) |
Dec 18, 2023 | 18.79 | 18.81 | 17.91 | 18.26 | 14,556,818 | -1.54(-7.78%) |
Dec 15, 2023 | 20.16 | 20.43 | 19.62 | 19.80 | 10,662,061 | -0.48(-2.35%) |
Dec 14, 2023 | 19.42 | 20.57 | 19.27 | 20.28 | 12,182,781 | +1.57(+8.40%) |
Dec 13, 2023 | 17.55 | 18.76 | 17.41 | 18.70 | 7,949,767 | +1.04(+5.91%) |
Dec 12, 2023 | 18.07 | 18.07 | 17.46 | 17.66 | 4,973,320 | -0.47(-2.58%) |
Dec 11, 2023 | 18.04 | 18.34 | 17.85 | 18.13 | 4,994,435 | +0.09(+0.50%) |
Dec 08, 2023 | 18.05 | 18.31 | 17.96 | 18.04 | 3,947,448 | +0.03(+0.17%) |
Dec 07, 2023 | 18.02 | 18.28 | 17.63 | 18.01 | 4,746,216 | -0.01(-0.05%) |
Dec 06, 2023 | 18.05 | 18.55 | 17.84 | 18.02 | 5,252,001 | +0.14(+0.77%) |
Dec 05, 2023 | 18.36 | 18.38 | 17.81 | 17.88 | 6,041,513 | -0.71(-3.83%) |
Dec 04, 2023 | 17.72 | 18.86 | 17.69 | 18.59 | 11,306,291 | +0.69(+3.87%) |
Dec 01, 2023 | 16.83 | 17.91 | 16.51 | 17.90 | 9,515,091 | +1.35(+8.13%) |
Nov 30, 2023 | 17.00 | 17.03 | 16.33 | 16.55 | 14,895,086 | -0.40(-2.33%) |
Nov 29, 2023 | 16.96 | 17.16 | 16.60 | 16.95 | 7,096,978 | +0.22(+1.30%) |
Nov 28, 2023 | 16.34 | 16.81 | 16.19 | 16.73 | 5,855,194 | +0.33(+1.99%) |
Nov 27, 2023 | 16.29 | 16.60 | 15.92 | 16.41 | 6,717,059 | -0.01(-0.06%) |
Nov 24, 2023 | 16.46 | 16.61 | 16.23 | 16.42 | 2,704,058 | -0.09(-0.54%) |
Nov 22, 2023 | 16.48 | 16.54 | 16.12 | 16.50 | 3,955,965 | +0.15(+0.91%) |
Nov 21, 2023 | 16.82 | 16.89 | 16.31 | 16.36 | 5,291,757 | -0.58(-3.45%) |
Nov 20, 2023 | 17.07 | 17.18 | 16.78 | 16.94 | 6,295,152 | -0.09(-0.52%) |
Nov 17, 2023 | 17.31 | 17.47 | 16.97 | 17.03 | 7,959,466 | +0.02(+0.12%) |
Nov 16, 2023 | 17.26 | 17.32 | 16.55 | 17.01 | 8,076,034 | -0.57(-3.26%) |
Nov 15, 2023 | 16.48 | 17.85 | 16.35 | 17.58 | 17,547,912 | +2.18(+14.13%) |
Nov 14, 2023 | 14.68 | 16.11 | 14.68 | 15.41 | 10,616,415 | +1.40(+10.03%) |
Nov 13, 2023 | 14.59 | 14.62 | 13.85 | 14.00 | 8,041,374 | -0.74(-5.03%) |
Nov 10, 2023 | 14.84 | 14.88 | 14.28 | 14.74 | 7,243,010 | -0.25(-1.65%) |
Nov 09, 2023 | 15.47 | 15.60 | 14.92 | 14.99 | 5,783,194 | -0.45(-2.88%) |
Nov 08, 2023 | 15.73 | 15.95 | 15.30 | 15.44 | 5,669,411 | -0.39(-2.44%) |
Nov 07, 2023 | 15.90 | 16.37 | 15.61 | 15.82 | 9,370,653 | +0.04(+0.25%) |
Nov 06, 2023 | 15.43 | 15.91 | 15.31 | 15.78 | 9,337,539 | +0.45(+2.90%) |
Nov 03, 2023 | 14.94 | 15.41 | 14.79 | 15.34 | 8,692,903 | +0.68(+4.66%) |
Nov 02, 2023 | 13.16 | 14.67 | 13.12 | 14.65 | 15,753,005 | +1.69(+13.05%) |